Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 52.75 | 53.03 | 52.74 | 52.76 | 83,722 | +0.21(+0.39%) |
Oct 30, 2023 | 51.96 | 52.61 | 51.80 | 52.55 | 171,113 | +0.84(+1.62%) |
Oct 27, 2023 | 51.70 | 51.86 | 51.42 | 51.71 | 15,742 | -0.27(-0.52%) |
Oct 26, 2023 | 51.39 | 52.28 | 51.39 | 51.98 | 112,171 | +0.07(+0.14%) |
Oct 25, 2023 | 51.31 | 52.06 | 50.95 | 51.91 | 35,732 | -0.07(-0.14%) |
Oct 24, 2023 | 53.00 | 53.00 | 51.86 | 51.98 | 56,310 | -0.90(-1.69%) |
Oct 23, 2023 | 51.99 | 53.03 | 51.92 | 52.88 | 196,705 | -0.32(-0.60%) |
Oct 20, 2023 | 53.08 | 53.25 | 52.75 | 53.20 | 209,106 | -0.14(-0.26%) |
Oct 19, 2023 | 52.32 | 53.41 | 52.20 | 53.34 | 72,932 | +0.79(+1.50%) |
Oct 18, 2023 | 53.90 | 53.91 | 52.35 | 52.55 | 18,871 | -1.03(-1.92%) |
Oct 17, 2023 | 52.88 | 53.60 | 52.63 | 53.58 | 35,607 | +0.91(+1.73%) |
Oct 16, 2023 | 51.51 | 52.72 | 51.40 | 52.67 | 101,203 | +1.87(+3.68%) |
Oct 13, 2023 | 49.02 | 51.29 | 49.02 | 50.80 | 21,709 | +0.10(+0.19%) |
Oct 12, 2023 | 50.73 | 50.91 | 50.35 | 50.70 | 75,866 | -0.18(-0.35%) |
Oct 11, 2023 | 50.89 | 51.28 | 50.23 | 50.88 | 151,466 | -0.46(-0.90%) |
Oct 10, 2023 | 49.92 | 51.40 | 49.92 | 51.34 | 117,490 | +0.90(+1.78%) |
Oct 09, 2023 | 49.50 | 51.48 | 49.50 | 50.44 | 6,284 | +0.72(+1.45%) |
Oct 06, 2023 | 48.36 | 49.76 | 47.58 | 49.72 | 33,357 | +1.57(+3.27%) |
Oct 05, 2023 | 47.78 | 48.53 | 47.49 | 48.15 | 39,392 | +0.36(+0.75%) |
Oct 04, 2023 | 45.68 | 48.12 | 45.68 | 47.79 | 97,220 | -0.92(-1.89%) |
Oct 03, 2023 | 48.60 | 48.93 | 48.33 | 48.71 | 21,211 | -0.33(-0.67%) |
Oct 02, 2023 | 49.10 | 50.51 | 48.80 | 49.04 | 136,200 | -1.47(-2.91%) |
Sep 29, 2023 | 51.50 | 51.50 | 50.51 | 50.51 | 153,182 | -0.89(-1.73%) |
Sep 28, 2023 | 51.41 | 51.95 | 51.17 | 51.40 | 49,473 | +0.48(+0.94%) |
Sep 27, 2023 | 51.29 | 51.29 | 50.47 | 50.92 | 136,102 | +0.54(+1.07%) |
Sep 26, 2023 | 51.00 | 51.00 | 50.28 | 50.38 | 37,839 | -0.39(-0.77%) |
Sep 25, 2023 | 49.48 | 51.02 | 50.60 | 50.77 | 113,802 | +1.09(+2.19%) |
Sep 22, 2023 | 50.00 | 50.03 | 49.52 | 49.68 | 62,026 | +0.19(+0.39%) |
Sep 21, 2023 | 50.34 | 50.41 | 49.37 | 49.49 | 46,740 | -1.53(-3.00%) |
Sep 20, 2023 | 51.10 | 51.95 | 50.89 | 51.02 | 6,309 | -0.22(-0.42%) |
Sep 19, 2023 | 52.42 | 52.42 | 51.24 | 51.24 | 184,623 | -0.60(-1.17%) |
Sep 18, 2023 | 52.24 | 52.38 | 51.38 | 51.84 | 76,483 | +0.09(+0.17%) |
Sep 15, 2023 | 51.59 | 51.98 | 51.59 | 51.75 | 26,934 | +0.00(+0.00%) |
Sep 14, 2023 | 51.73 | 51.96 | 51.49 | 51.75 | 168,201 | +0.38(+0.74%) |
Sep 13, 2023 | 51.63 | 51.63 | 51.15 | 51.37 | 34,563 | -0.36(-0.70%) |
Sep 12, 2023 | 50.87 | 51.75 | 50.87 | 51.73 | 28,678 | +0.95(+1.87%) |
Sep 11, 2023 | 51.60 | 51.60 | 50.67 | 50.78 | 16,136 | -0.67(-1.29%) |
Sep 08, 2023 | 51.00 | 51.89 | 51.00 | 51.45 | 55,394 | +0.31(+0.62%) |
Sep 07, 2023 | 51.32 | 51.32 | 50.94 | 51.13 | 31,654 | -0.62(-1.20%) |
Sep 06, 2023 | 53.28 | 53.28 | 51.47 | 51.75 | 54,602 | -0.16(-0.30%) |
Sep 05, 2023 | 53.00 | 53.09 | 51.91 | 51.91 | 37,808 | -0.15(-0.30%) |
Sep 01, 2023 | 52.02 | 52.35 | 51.71 | 52.06 | 32,311 | +0.66(+1.28%) |
Aug 31, 2023 | 50.87 | 51.43 | 50.75 | 51.40 | 32,126 | +0.51(+1.00%) |
Aug 30, 2023 | 51.14 | 51.25 | 50.71 | 50.89 | 100,371 | +0.24(+0.48%) |
Aug 29, 2023 | 49.95 | 50.87 | 49.80 | 50.65 | 165,849 | +0.94(+1.88%) |
Aug 28, 2023 | 49.39 | 50.04 | 49.39 | 49.71 | 10,170 | +0.85(+1.74%) |
Aug 25, 2023 | 48.87 | 48.88 | 48.28 | 48.86 | 4,305 | +0.45(+0.93%) |
Aug 24, 2023 | 47.31 | 49.40 | 47.31 | 48.41 | 15,539 | -1.16(-2.34%) |
Aug 23, 2023 | 49.45 | 50.03 | 49.45 | 49.57 | 40,139 | -0.63(-1.25%) |
Aug 22, 2023 | 49.91 | 50.95 | 49.91 | 50.20 | 92,051 | -0.74(-1.45%) |
Aug 21, 2023 | 48.55 | 51.41 | 48.55 | 50.94 | 17,621 | -0.21(-0.41%) |
Aug 18, 2023 | 50.33 | 51.15 | 50.00 | 51.15 | 9,702 | +0.82(+1.63%) |
Aug 17, 2023 | 49.86 | 50.58 | 49.86 | 50.33 | 16,518 | +0.81(+1.64%) |
Aug 16, 2023 | 50.75 | 50.75 | 49.25 | 49.52 | 21,039 | -1.03(-2.04%) |
Aug 15, 2023 | 51.71 | 51.71 | 50.37 | 50.55 | 37,134 | -1.30(-2.51%) |
Aug 14, 2023 | 51.65 | 51.85 | 51.47 | 51.85 | 9,896 | +0.21(+0.41%) |
Aug 11, 2023 | 51.49 | 52.22 | 51.49 | 51.64 | 23,066 | -0.48(-0.92%) |
Aug 10, 2023 | 52.63 | 52.84 | 52.03 | 52.12 | 8,111 | -0.46(-0.87%) |
Aug 09, 2023 | 51.50 | 52.98 | 51.50 | 52.58 | 13,954 | +0.88(+1.71%) |
Aug 08, 2023 | 51.22 | 51.89 | 50.81 | 51.70 | 37,049 | -0.08(-0.14%) |
Aug 07, 2023 | 48.99 | 52.18 | 48.99 | 51.77 | 49,209 | +0.17(+0.33%) |
Aug 04, 2023 | 51.29 | 52.54 | 51.29 | 51.60 | 25,227 | -0.38(-0.73%) |
Aug 03, 2023 | 52.38 | 52.67 | 51.46 | 51.98 | 40,240 | +0.98(+1.92%) |
Aug 02, 2023 | 53.26 | 53.26 | 50.49 | 51.00 | 11,846 | -0.47(-0.91%) |